Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

80.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.993 9.996 9.945 9.975 145,705 -0.01(-0.07%)
Nov 29, 2012 9.982 10.03 9.969 9.982 158,475 +0.04(+0.45%)
Nov 28, 2012 9.806 9.951 9.769 9.938 282,105 +0.06(+0.56%)
Nov 27, 2012 9.921 9.938 9.871 9.882 131,109 -0.04(-0.39%)
Nov 26, 2012 9.869 9.926 9.835 9.921 223,063 +0.03(+0.32%)
Nov 23, 2012 9.796 9.890 9.796 9.890 475,204 +0.19(+1.97%)
Nov 21, 2012 9.705 9.723 9.661 9.699 56,558 +0.04(+0.43%)
Nov 20, 2012 9.638 9.678 9.588 9.658 99,681 -0.04(-0.38%)
Nov 19, 2012 9.577 9.695 9.577 9.695 218,067 +0.24(+2.54%)
Nov 16, 2012 9.437 9.468 9.308 9.455 194,757 +0.04(+0.40%)
Nov 15, 2012 9.443 9.477 9.366 9.417 186,337 +0.01(+0.06%)
Nov 14, 2012 9.583 9.583 9.412 9.412 2,319,791 -0.10(-1.03%)
Nov 13, 2012 9.476 9.588 9.476 9.510 105,475 -0.06(-0.65%)
Nov 12, 2012 9.637 9.637 9.534 9.573 71,818 -0.01(-0.09%)
Nov 09, 2012 9.549 9.667 9.529 9.582 119,829 +0.04(+0.42%)
Nov 08, 2012 9.690 9.716 9.541 9.541 153,809 -0.12(-1.23%)
Nov 07, 2012 9.824 9.824 9.658 9.661 211,501 -0.23(-2.32%)
Nov 06, 2012 9.866 9.949 9.866 9.890 70,093 +0.06(+0.62%)
Nov 05, 2012 9.805 9.854 9.780 9.829 138,085 +0.05(+0.47%)
Nov 02, 2012 9.942 9.942 9.776 9.783 76,840 -0.13(-1.32%)
Nov 01, 2012 9.790 9.920 9.790 9.914 98,728 +0.09(+0.88%)
Oct 31, 2012 9.856 9.903 9.704 9.827 599,874 +0.06(+0.64%)
Oct 26, 2012 9.732 9.765 9.765 9.765 424,319 +0.01(+0.12%)
Oct 25, 2012 9.829 9.853 9.742 9.753 1,749,847 -0.00(-0.00%)
Oct 24, 2012 9.896 9.896 9.744 9.753 143,610 -0.04(-0.38%)
Oct 23, 2012 9.805 9.861 9.784 9.790 134,305 -0.04(-0.39%)
Oct 19, 2012 10.02 10.03 9.824 9.829 341,624 -0.23(-2.25%)
Oct 18, 2012 10.16 10.17 10.03 10.06 350,103 -0.13(-1.27%)
Oct 17, 2012 10.17 10.22 10.16 10.18 77,646 -0.07(-0.65%)
Oct 16, 2012 10.12 10.25 10.12 10.25 123,381 +0.18(+1.77%)
Oct 15, 2012 10.06 10.09 9.985 10.07 105,864 +0.07(+0.67%)
Oct 12, 2012 9.987 10.03 9.960 10.01 299,702 +0.03(+0.25%)
Oct 11, 2012 10.07 10.09 9.981 9.981 123,301 -0.02(-0.18%)
Oct 10, 2012 10.07 10.07 9.990 9.999 173,561 -0.09(-0.86%)
Oct 09, 2012 10.19 10.19 10.05 10.09 438,754 -0.15(-1.51%)
Oct 08, 2012 10.26 10.28 10.23 10.24 73,329 -0.08(-0.81%)
Oct 05, 2012 10.42 10.43 10.32 10.32 26,372 -0.06(-0.55%)
Oct 04, 2012 10.39 10.41 10.35 10.38 81,567 +0.02(+0.19%)
Oct 03, 2012 10.35 10.39 10.32 10.36 145,054 +0.03(+0.29%)
Oct 02, 2012 10.35 10.37 10.26 10.33 111,229 +0.04(+0.38%)
Oct 01, 2012 10.35 10.43 10.29 10.29 226,292 -0.01(-0.06%)
Sep 28, 2012 10.35 10.37 10.29 10.30 600,116 -0.09(-0.90%)
Sep 27, 2012 10.27 10.41 10.25 10.39 63,587 +0.17(+1.62%)
Sep 26, 2012 10.30 10.30 10.18 10.23 150,264 -0.10(-0.97%)
Sep 25, 2012 10.51 10.51 10.31 10.33 247,018 -0.13(-1.28%)
Sep 24, 2012 10.44 10.48 10.43 10.46 217,712 -0.08(-0.75%)
Sep 21, 2012 10.61 10.62 10.54 10.54 68,354 +0.01(+0.08%)
Sep 20, 2012 10.54 10.55 10.48 10.53 85,803 -0.05(-0.51%)
Sep 19, 2012 10.57 10.61 10.56 10.58 88,032 +0.00(+0.04%)
Sep 18, 2012 10.58 10.59 10.55 10.58 77,975 +0.01(+0.10%)
Sep 17, 2012 10.59 10.59 10.55 10.57 379,557 -0.03(-0.24%)
Sep 14, 2012 10.58 10.64 10.57 10.59 449,912 +0.10(+0.95%)
Sep 13, 2012 10.34 10.53 10.34 10.49 146,981 +0.15(+1.45%)
Sep 12, 2012 10.34 10.34 10.29 10.34 233,073 +0.08(+0.78%)
Sep 11, 2012 10.25 10.31 10.25 10.26 81,547 +0.06(+0.55%)
Sep 10, 2012 10.34 10.34 10.20 10.21 152,446 -0.13(-1.21%)
Sep 07, 2012 10.32 10.34 10.28 10.33 213,428 +0.02(+0.23%)
Sep 06, 2012 10.14 10.31 10.14 10.31 147,497 +0.22(+2.17%)
Sep 05, 2012 10.07 10.13 10.04 10.09 3,245,680 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.